Monolithic Power Sys (NQ: MPWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2024	690.00	715.13	687.56	713.37	337,034	+11.15(+1.59%)
May 07, 2024	725.00	725.00	702.00	702.22	625,806	-30.83(-4.21%)
May 06, 2024	719.12	733.31	714.00	733.05	399,906	+25.83(+3.65%)
May 03, 2024	726.99	727.95	701.21	707.22	585,708	-5.67(-0.80%)
May 02, 2024	681.10	721.20	671.35	712.89	1,200,586	+60.30(+9.24%)
May 01, 2024	658.90	686.76	647.50	652.59	906,731	-16.74(-2.50%)
Apr 30, 2024	680.33	690.04	669.08	669.33	502,983	-10.37(-1.53%)
Apr 29, 2024	675.00	689.09	672.47	679.70	427,855	+2.47(+0.36%)
Apr 26, 2024	662.40	680.95	661.32	677.23	402,846	+16.89(+2.56%)
Apr 25, 2024	638.33	667.06	636.40	660.34	435,499	+18.13(+2.82%)
Apr 24, 2024	636.51	655.23	628.26	642.21	768,929	+30.84(+5.04%)
Apr 23, 2024	603.64	617.81	601.34	611.37	508,611	+10.74(+1.79%)
Apr 22, 2024	596.77	603.26	584.95	600.63	467,877	+9.11(+1.54%)
Apr 19, 2024	619.16	619.16	587.53	591.52	733,982	-28.79(-4.64%)
Apr 18, 2024	632.09	634.17	617.84	620.31	652,912	-17.41(-2.73%)
Apr 17, 2024	655.92	663.43	633.60	637.72	530,153	-17.81(-2.72%)
Apr 16, 2024	645.00	659.30	644.00	655.53	380,615	+8.90(+1.38%)
Apr 15, 2024	671.26	673.02	640.44	646.63	485,905	-11.60(-1.76%)
Apr 12, 2024	665.88	672.70	658.19	658.23	422,513	-26.11(-3.82%)
Apr 11, 2024	671.89	685.14	665.62	684.34	301,505	+17.85(+2.68%)
Apr 10, 2024	662.90	679.27	657.33	666.49	417,513	-15.66(-2.30%)
Apr 09, 2024	691.22	700.85	672.50	682.15	370,387	+0.83(+0.12%)
Apr 08, 2024	668.76	690.88	668.76	681.32	574,596	+27.01(+4.13%)
Apr 05, 2024	643.66	659.06	643.66	654.31	406,770	+11.17(+1.74%)
Apr 04, 2024	659.98	666.98	640.40	643.14	655,711	-6.70(-1.03%)
Apr 03, 2024	643.90	661.09	643.75	649.84	444,058	+0.87(+0.13%)
Apr 02, 2024	658.12	658.39	644.74	648.97	564,027	-19.51(-2.92%)
Apr 01, 2024	677.42	688.16	664.97	668.48	435,492	-8.94(-1.32%)
Mar 28, 2024	674.97	683.76	671.73	677.42	370,849	+4.28(+0.64%)
Mar 27, 2024	670.21	676.62	657.41	673.14	503,208	+7.90(+1.19%)
Mar 26, 2024	676.23	676.93	664.35	665.24	376,206	-2.88(-0.43%)
Mar 25, 2024	661.71	670.88	657.97	668.12	300,030	-2.93(-0.44%)
Mar 22, 2024	666.72	678.12	661.82	671.05	491,234	-2.93(-0.43%)
Mar 21, 2024	682.22	687.74	667.88	673.97	636,573	+8.22(+1.23%)
Mar 20, 2024	652.69	667.53	645.27	665.76	582,640	+16.70(+2.57%)
Mar 19, 2024	661.76	667.91	639.41	649.06	994,634	-23.98(-3.56%)
Mar 18, 2024	698.68	703.68	670.60	673.03	625,187	-12.67(-1.85%)
Mar 15, 2024	684.78	697.96	680.77	685.70	962,747	-6.00(-0.87%)
Mar 14, 2024	707.17	716.85	684.62	691.70	518,315	-15.15(-2.14%)
Mar 13, 2024	722.07	736.54	704.26	706.85	538,338	-28.32(-3.85%)
Mar 12, 2024	725.82	737.75	714.82	735.17	418,229	+17.35(+2.42%)
Mar 11, 2024	719.56	726.61	710.66	717.82	495,875	-13.02(-1.78%)
Mar 08, 2024	768.98	776.69	730.30	730.84	538,912	-35.32(-4.61%)
Mar 07, 2024	741.89	775.54	741.89	766.16	771,733	+36.16(+4.95%)
Mar 06, 2024	722.46	742.18	722.46	730.00	474,461	+13.70(+1.91%)
Mar 05, 2024	721.00	732.98	705.84	716.29	481,470	-18.01(-2.45%)
Mar 04, 2024	742.36	748.10	724.73	734.30	803,478	-8.06(-1.09%)
Mar 01, 2024	725.59	750.58	715.25	742.36	635,373	+23.66(+3.29%)
Feb 29, 2024	705.01	721.24	694.83	718.69	861,035	+9.45(+1.33%)
Feb 28, 2024	700.68	713.10	698.87	709.24	267,130	+1.28(+0.18%)
Feb 27, 2024	724.20	727.15	705.83	707.96	302,462	-15.57(-2.15%)
Feb 26, 2024	728.08	730.71	722.26	723.53	302,772	+3.75(+0.52%)
Feb 23, 2024	735.18	740.32	711.63	719.78	565,312	-20.13(-2.72%)
Feb 22, 2024	744.83	748.59	736.44	739.91	661,060	+27.33(+3.84%)
Feb 21, 2024	695.29	712.71	694.47	712.58	478,019	+1.60(+0.22%)
Feb 20, 2024	718.65	718.65	697.13	710.98	467,573	-18.15(-2.49%)
Feb 16, 2024	734.28	746.78	719.52	729.13	373,671	-3.81(-0.52%)
Feb 15, 2024	747.21	748.58	722.64	732.94	601,196	-10.84(-1.46%)
Feb 14, 2024	722.84	744.85	717.28	743.78	603,803	+33.00(+4.64%)
Feb 13, 2024	701.68	723.00	688.81	710.78	760,944	-17.72(-2.43%)
Feb 12, 2024	750.98	756.85	726.67	728.50	646,582	-22.40(-2.98%)
Feb 09, 2024	745.60	760.07	735.84	750.90	663,168	+15.21(+2.07%)
Feb 08, 2024	678.73	758.57	678.20	735.69	1,661,623	+91.49(+14.20%)
Feb 07, 2024	640.27	654.65	629.01	644.20	860,750	+12.41(+1.96%)
Feb 06, 2024	649.41	649.41	621.79	631.79	557,246	-13.21(-2.05%)
Feb 05, 2024	639.80	651.64	631.13	645.00	517,881	+10.33(+1.63%)
Feb 02, 2024	613.57	636.40	610.73	634.67	481,992	+21.69(+3.54%)
Feb 01, 2024	605.86	616.01	593.25	612.98	430,061	+11.39(+1.89%)
Jan 31, 2024	603.87	616.51	598.51	601.59	440,055	-10.68(-1.74%)
Jan 30, 2024	618.40	624.76	605.54	612.27	307,734	-6.35(-1.03%)
Jan 29, 2024	606.17	618.81	598.05	618.62	463,354	+18.61(+3.10%)
Jan 26, 2024	607.94	608.86	597.69	600.01	376,676	-14.51(-2.36%)
Jan 25, 2024	640.41	641.70	611.79	614.52	520,243	-16.29(-2.58%)
Jan 24, 2024	642.20	646.78	621.59	630.82	539,523	-9.98(-1.56%)
Jan 23, 2024	639.35	642.61	627.88	640.80	279,652	+4.23(+0.66%)
Jan 22, 2024	635.02	646.40	623.67	636.56	391,411	+6.42(+1.02%)
Jan 19, 2024	619.84	631.72	611.33	630.15	675,356	+20.39(+3.34%)
Jan 18, 2024	597.55	611.39	594.94	609.75	697,965	+26.50(+4.54%)
Jan 17, 2024	587.06	590.78	575.82	583.25	400,210	-12.04(-2.02%)
Jan 16, 2024	572.13	595.81	568.93	595.29	578,364	+17.62(+3.05%)
Jan 12, 2024	587.76	588.88	574.83	577.67	281,188	-9.65(-1.64%)
Jan 11, 2024	588.09	594.24	575.85	587.33	367,094	-0.76(-0.13%)
Jan 10, 2024	593.02	596.88	581.25	588.09	402,445	-4.55(-0.77%)
Jan 09, 2024	577.51	600.56	577.51	592.64	261,842	+3.03(+0.51%)
Jan 08, 2024	577.90	592.35	575.73	589.60	457,391	+16.69(+2.91%)
Jan 05, 2024	568.85	580.33	567.01	572.91	420,383	+2.92(+0.51%)
Jan 04, 2024	560.23	574.21	560.03	569.99	859,992	-7.23(-1.25%)
Jan 03, 2024	589.71	593.86	575.30	577.22	614,787	-25.65(-4.26%)